stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191500,1177421361,501,501,501,501,12904
20240328,191400,1177421361,501,501,501,501,0
20240328,191300,1177421361,501,501,501,501,0
20240328,191200,1177421361,501,501,501,501,0
20240328,191100,1177421361,501,501,501,501,0
20240328,191000,1177421361,501,501,501,501,0
20240328,190900,1177421361,501,501,501,501,0
20240328,190800,1177421361,501,501,501,501,0
20240328,190700,1177421361,501,501,501,501,0
20240328,190600,1177421361,501,501,501,501,0
20240328,190500,1177421361,501,501,501,501,0
20240328,190400,1177421361,501,501,501,501,0
20240328,190300,1177421361,501,501,501,501,0
20240328,190200,1177421361,501,501,501,501,0
20240328,190100,1177421361,501,501,501,501,0
20240328,190000,1177421361,501,501,501,501,0
20240328,185900,1177421361,501,501,501,501,0
20240328,185800,1177421361,501,501,501,501,0
20240328,185700,1177421361,501,501,501,501,0
20240328,185600,1177421361,501,501,501,501,0
20240328,185500,1177421361,501,501,501,501,0
20240328,185400,1177421361,501,501,501,501,0
20240328,185300,1177421361,501,501,501,501,0
20240328,185200,1177421361,501,501,501,501,0
20240328,185100,1177421361,501,501,501,501,0
20240328,185000,1177421361,501,501,501,501,0
20240328,184900,1177421361,501,501,501,501,0
20240328,184800,1177421361,501,501,501,501,0
20240328,184700,1177421361,501,501,501,501,0
20240328,184600,1177421361,501,501,501,501,0
20240328,184500,1177421361,501,501,501,501,12904
20240328,184400,1177421361,501,501,501,501,0
20240328,184300,1177421361,501,501,501,501,0
20240328,184200,1177421361,501,501,501,501,0
20240328,184100,1177421361,501,501,501,501,0
20240328,184000,1177421361,501,501,501,501,0
20240328,183900,1177421361,501,501,501,501,0
20240328,183800,1177421361,501,501,501,501,0
20240328,183700,1177421361,501,501,501,501,0
20240328,183600,1177421361,501,501,501,501,0
20240328,183500,1177421361,501,501,501,501,0
20240328,183400,1177421361,501,501,501,501,0
20240328,183300,1177421361,501,501,501,501,0
20240328,183200,1177421361,501,501,501,501,0
20240328,183100,1177421361,501,501,501,501,0
20240328,183000,1177421361,501,501,501,501,0
20240328,182900,1177421361,501,501,501,501,0
20240328,182800,1177421361,501,501,501,501,0
20240328,182700,1177421361,501,501,501,501,0
20240328,182600,1177421361,501,501,501,501,0
20240328,182500,1177421361,501,501,501,501,0
20240328,182400,1177421361,501,501,501,501,0
20240328,182300,1177421361,501,501,501,501,0
20240328,182200,1177421361,501,501,501,501,0
20240328,182100,1177421361,501,501,501,501,0
20240328,182000,1177421361,501,501,501,501,0
20240328,181900,1177421361,501,501,501,501,0
20240328,181800,1177421361,501,501,501,501,0
20240328,181700,1177421361,501,501,501,501,0
20240328,181600,1177421361,501,501,501,501,0
20240328,181500,1177421361,501,501,501,501,12904
20240328,181400,1177421361,501,501,501,501,0
20240328,181300,1177421361,501,501,501,501,0
20240328,181200,1177421361,501,501,501,501,0
20240328,181100,1177421361,501,501,501,501,0
20240328,181000,1177421361,501,501,501,501,0
20240328,180900,1177421361,501,501,501,501,0
20240328,180800,1177421361,501,501,501,501,0
20240328,180700,1177421361,501,501,501,501,0
20240328,180600,1177421361,501,501,501,501,0
20240328,180500,1177421361,501,501,501,501,0
20240328,180400,1177421361,501,501,501,501,0
20240328,180300,1177421361,501,501,501,501,0
20240328,180200,1177421361,501,501,501,501,0
20240328,180100,1177421361,501,501,501,501,0
20240328,180000,1177421361,501,501,501,501,0
20240328,175900,1177421361,501,501,501,501,0
20240328,175800,1177421361,501,501,501,501,0
20240328,175700,1177421361,501,501,501,501,0
20240328,175600,1177421361,501,501,501,501,0
20240328,175500,1177421361,501,501,501,501,0
20240328,175400,1177421361,501,501,501,501,0
20240328,175300,1177421361,501,501,501,501,0
20240328,175200,1177421361,501,501,501,501,0
20240328,175100,1177421361,501,501,501,501,0
20240328,175000,1177421361,501,501,501,501,0
20240328,174900,1177421361,501,501,501,501,0
20240328,174800,1177421361,501,501,501,501,0
20240328,174700,1177421361,501,501,501,501,0
20240328,174600,1177421361,501,501,501,501,0
20240328,174500,1177421361,501,501,501,501,12904
20240328,174400,1177421361,501,501,501,501,0
20240328,174300,1177421361,501,501,501,501,0
20240328,174200,1177421361,501,501,501,501,0
20240328,174100,1177421361,501,501,501,501,0
20240328,174000,1177421361,501,501,501,501,0
20240328,173900,1177421361,501,501,501,501,0
20240328,173800,1177421361,501,501,501,501,0
20240328,173700,1177421361,501,501,501,501,0
20240328,173600,1177421361,501,501,501,501,0
20240328,173500,1177421361,501,501,501,501,0
20240328,173400,1177421361,501,501,501,501,0
20240328,173300,1177421361,501,501,501,501,0
20240328,173200,1177421361,501,501,501,501,0
20240328,173100,1177421361,501,501,501,501,0
20240328,173000,1177421361,501,501,501,501,0
20240328,172900,1177421361,501,501,501,501,0
20240328,172800,1177421361,501,501,501,501,0
20240328,172700,1177421361,501,501,501,501,0
20240328,172600,1177421361,501,501,501,501,0
20240328,172500,1177421361,501,501,501,501,0
20240328,172400,1177421361,501,501,501,501,0
20240328,172300,1177421361,501,501,501,501,0
20240328,172200,1177421361,501,501,501,501,0
20240328,172100,1177421361,501,501,501,501,0
20240328,172000,1177421361,501,501,501,501,0
20240328,171900,1177421361,501,501,501,501,0
20240328,171800,1177421361,501,501,501,501,0
20240328,171700,1177421361,501,501,501,501,0
20240328,171600,1177421361,501,501,501,501,0
20240328,171500,1177421361,501,501,501,501,12904
20240328,171400,1177421361,501,501,501,501,0
20240328,171300,1177421361,501,501,501,501,0
20240328,171200,1177421361,501,501,501,501,0
20240328,171100,1177421361,501,501,501,501,0
20240328,171000,1177421361,501,501,501,501,0
20240328,170900,1177421361,501,501,501,501,0
20240328,170800,1177421361,501,501,501,501,0
20240328,170700,1177421361,501,501,501,501,0
20240328,170600,1177421361,501,501,501,501,0
20240328,170500,1177421361,501,501,501,501,0
20240328,170400,1177421361,501,501,501,501,0
20240328,170300,1177421361,501,501,501,501,0
20240328,170200,1177421361,501,501,501,501,0
20240328,170100,1177421361,501,501,501,501,0
20240328,170000,1177421361,501,501,501,501,0
20240328,165900,1177421361,501,501,501,501,0
20240328,165800,1177421361,501,501,501,501,0
20240328,165700,1177421361,501,501,501,501,0
20240328,165600,1177421361,501,501,501,501,0
20240328,165500,1177421361,501,501,501,501,0
20240328,165400,1177421361,501,501,501,501,0
20240328,165300,1177421361,501,501,501,501,0
20240328,165200,1177421361,501,501,501,501,0
20240328,165100,1177421361,501,501,501,501,0
20240328,165000,1177421361,501,501,501,501,0
20240328,164900,1177421361,501,501,501,501,0
20240328,164800,1177421361,501,501,501,501,0
20240328,164700,1177421361,501,501,501,501,0
20240328,164600,1177421361,501,501,501,501,0
20240328,164500,1177421361,501,501,501,501,12904
20240328,164400,1177421361,501,501,501,501,0
20240328,164300,1177421361,501,501,501,501,0
20240328,164200,1177421361,501,501,501,501,0
20240328,164100,1177421361,501,501,501,501,0
20240328,164000,1177421361,501,501,501,501,0
20240328,163900,1177421361,501,501,501,501,0
20240328,163800,1177421361,501,501,501,501,0
20240328,163700,1177421361,501,501,501,501,0
20240328,163600,1177421361,501,501,501,501,0
20240328,163500,1177421361,501,501,501,501,0
20240328,163400,1177421361,501,501,501,501,0
20240328,163300,1177421361,501,501,501,501,0
20240328,163200,1177421361,501,501,501,501,0
20240328,163100,1177421361,501,501,501,501,0
20240328,163000,1177421361,501,501,501,501,0
20240328,162900,1177421361,501,501,501,501,0
20240328,162800,1177421361,501,501,501,501,0
20240328,162700,1177421361,501,501,501,501,0
20240328,162600,1177421361,501,501,501,501,0
20240328,162500,1177421361,501,501,501,501,0
20240328,162400,1177421361,501,501,501,501,0
20240328,162300,1177421361,501,501,501,501,0
20240328,162200,1177421361,501,501,501,501,0
20240328,162100,1177421361,501,501,501,501,0
20240328,162000,1177421361,501,501,501,501,0
20240328,161900,1177421361,501,501,501,501,0
20240328,161800,1177421361,501,501,501,501,0
20240328,161700,1177421361,501,501,501,501,0
20240328,161600,1177421361,501,501,501,501,0
20240328,161500,1177421361,501,501,501,501,12904
20240328,161400,1177421361,501,501,501,501,0
20240328,161300,1177421361,501,501,501,501,0
20240328,161200,1177421361,501,501,501,501,0
20240328,161100,1177421361,501,501,501,501,0
20240328,161000,1177421361,501,501,501,501,0
20240328,160900,1177421361,501,501,501,501,0
20240328,160800,1177421361,501,501,501,501,0
20240328,160700,1177421361,501,501,501,501,0
20240328,160600,1177421361,501,501,501,501,0
20240328,160500,1177421361,501,501,501,501,0
20240328,160400,1177421361,501,501,501,501,0
20240328,160300,1177421361,501,501,501,501,0
20240328,160200,1177421361,501,501,501,501,0
20240328,160100,1177421361,501,501,501,501,0
20240328,160000,1177421361,501,501,501,501,0
20240328,155900,1177421361,501,501,501,501,0
20240328,155800,1177421361,501,501,501,501,0
20240328,155700,1177421361,501,501,501,501,0
20240328,155600,1177421361,501,501,501,501,0
20240328,155500,1177421361,501,501,501,501,0
20240328,155400,1177421361,501,501,501,501,0
20240328,155300,1177421361,501,501,501,501,0
20240328,155200,1177421361,501,501,501,501,0
20240328,155100,1177421361,501,501,501,501,0
20240328,155000,1177421361,501,501,501,501,0
20240328,154900,1177421361,501,501,501,501,0
20240328,154800,1177421361,501,501,501,501,0
20240328,154700,1177421361,501,501,501,501,0
20240328,154600,1177421361,501,501,501,501,0
20240328,154500,1177421361,501,501,501,501,12904
20240328,154400,1177421361,501,501,501,501,0
20240328,154300,1177421361,501,501,501,501,0
20240328,154200,1177421361,501,501,501,501,0
20240328,154100,1177421361,501,501,501,501,0
20240328,154000,1177421361,501,501,501,501,0
20240328,153900,1177421361,501,501,501,501,0
20240328,153800,1177421361,501,501,501,501,0
20240328,153700,1177421361,501,501,501,501,0
20240328,153600,1177421361,501,501,501,501,0
20240328,153500,1177421361,501,501,501,501,0
20240328,153400,1177421361,501,501,501,501,0
20240328,153300,1177421361,501,501,501,501,0
20240328,153200,1177421361,501,501,501,501,0
20240328,153100,1177421361,501,501,501,501,0
20240328,153000,1177421361,501,501,501,501,12904
20240328,152900,1170956457,503,503,503,503,0
20240328,152800,1170956457,503,503,503,503,0
20240328,152700,1170956457,503,503,503,503,0
20240328,152600,1170956457,503,503,503,503,0
20240328,152500,1170956457,503,503,503,503,0
20240328,152400,1170956457,503,503,503,503,0
20240328,152300,1170956457,503,503,503,503,0
20240328,152200,1170956457,503,503,503,503,0
20240328,152100,1170956457,503,503,503,503,0
20240328,152000,1170956457,503,503,503,503,0
20240328,151900,1170956457,503,503,503,503,4
20240328,151800,1170954445,503,500,503,500,462
20240328,151700,1170723442,500,500,500,498,1101
20240328,151600,1170173142,500,500,500,500,0
20240328,151500,1170173142,500,500,500,498,10702
20240328,151400,1164832744,503,503,503,503,513
20240328,151300,1164574705,503,503,503,503,4924
20240328,151200,1162097933,503,503,503,503,0
20240328,151100,1162097933,503,503,503,499,4120
20240328,151000,1160026049,503,503,503,503,0
20240328,150900,1160026049,503,498,503,498,4102
20240328,150800,1157983243,498,498,498,498,10
20240328,150700,1157978263,503,500,503,498,8100
20240328,150600,1153935246,504,500,505,500,4328
20240328,150500,1151771237,500,503,503,500,100000
20240328,150400,1101658604,503,504,505,503,49950
20240328,150300,1076533040,504,504,504,504,5169
20240328,150200,1073927864,504,503,504,503,969
20240328,150100,1073440456,503,503,503,503,529
20240328,150000,1073174369,503,502,503,502,3925
20240328,145900,1071202494,503,504,504,503,748
20240328,145800,1070826239,504,504,504,504,1
20240328,145700,1070825735,502,504,504,502,2001
20240328,145600,1069821231,502,502,502,502,0
20240328,145500,1069821231,502,502,502,502,2991
20240328,145400,1068319749,502,503,503,502,3062
20240328,145300,1066781855,503,503,503,503,1759
20240328,145200,1065897078,508,506,508,503,71001
20240328,145100,1030117483,506,506,506,506,0
20240328,145000,1030117483,506,506,506,506,0
20240328,144900,1030117483,506,506,506,506,0
20240328,144800,1030117483,506,506,506,506,1
20240328,144700,1030116977,507,507,507,507,50
20240328,144600,1030091627,507,508,508,507,51
20240328,144500,1030065720,508,508,508,508,0
20240328,144400,1030065720,508,508,508,508,0
20240328,144300,1030065720,508,507,508,506,71
20240328,144200,1030029714,508,508,508,508,0
20240328,144100,1030029714,508,509,509,508,14588
20240328,144000,1022618960,510,510,510,510,351
20240328,143900,1022439950,510,510,511,510,266
20240328,143800,1022304269,508,508,508,508,500
20240328,143700,1022050269,510,510,510,510,5164
20240328,143600,1019416629,510,510,510,510,0
20240328,143500,1019416629,510,510,510,510,0
20240328,143400,1019416629,510,507,510,507,533
20240328,143300,1019146386,507,506,507,506,3513
20240328,143200,1017367808,506,506,506,506,1200
20240328,143100,1016760608,506,505,506,505,22
20240328,143000,1016749497,506,506,506,506,305
20240328,142900,1016595167,506,506,506,506,1
20240328,142800,1016594661,506,506,506,506,0
20240328,142700,1016594661,506,506,506,506,1137
20240328,142600,1016019339,508,508,508,508,0
20240328,142500,1016019339,508,508,508,508,0
20240328,142400,1016019339,508,508,508,508,1
20240328,142300,1016018831,504,505,505,504,5589
20240328,142200,1013198526,508,508,508,508,0
20240328,142100,1013198526,508,505,508,505,212
20240328,142000,1013091463,508,508,508,508,1
20240328,141900,1013090955,505,505,505,505,0
20240328,141800,1013090955,505,507,507,505,7417
20240328,141700,1009340515,507,507,507,507,0
20240328,141600,1009340515,507,506,507,506,382
20240328,141500,1009146842,507,507,507,507,3680
20240328,141400,1007281082,507,507,507,507,0
20240328,141300,1007281082,507,505,507,505,1698
20240328,141200,1006422161,507,507,507,507,0
20240328,141100,1006422161,507,507,507,507,2
20240328,141000,1006421147,507,507,507,507,0
20240328,140900,1006421147,507,507,507,507,1
20240328,140800,1006420640,507,507,507,507,0
20240328,140700,1006420640,507,507,507,507,6000
20240328,140600,1003378640,507,507,507,507,0
20240328,140500,1003378640,507,507,507,507,9
20240328,140400,1003374077,507,507,507,507,0
20240328,140300,1003374077,507,507,507,507,0
20240328,140200,1003374077,507,506,507,505,10854
20240328,140100,997892099,505,506,506,505,3676
20240328,140000,996032156,506,510,510,506,3703
20240328,135900,994157705,508,508,508,508,0
20240328,135800,994157705,508,507,508,507,421
20240328,135700,993944208,507,507,507,507,1327
20240328,135600,993271419,507,507,507,507,306
20240328,135500,993116277,507,507,507,506,7654
20240328,135400,989243337,506,507,507,506,922
20240328,135300,988775943,507,508,508,507,51
20240328,135200,988750085,507,508,508,507,656
20240328,135100,988417492,508,508,508,508,5
20240328,135000,988414952,508,509,509,508,1522
20240328,134900,987641775,508,508,508,508,1769
20240328,134800,986743123,509,509,509,509,1
20240328,134700,986742614,510,510,510,510,0
20240328,134600,986742614,510,510,510,510,0
20240328,134500,986742614,510,508,510,508,542
20240328,134400,986467276,510,510,510,510,0
20240328,134300,986467276,510,510,510,510,1
20240328,134200,986466766,509,509,509,509,10
20240328,134100,986461676,509,509,509,509,0
20240328,134000,986461676,509,509,510,509,3934
20240328,133900,984459269,509,509,509,509,2
20240328,133800,984458251,509,510,510,509,1121
20240328,133700,983887605,510,510,510,510,0
20240328,133600,983887605,510,510,510,510,1
20240328,133500,983887095,509,509,509,509,0
20240328,133400,983887095,509,509,509,509,11
20240328,133300,983881496,510,509,510,509,6541
20240328,133200,980552126,510,510,510,510,0
20240328,133100,980552126,510,510,510,509,195
20240328,133000,980452728,510,510,510,510,0
20240328,132900,980452728,510,510,510,510,0
20240328,132800,980452728,510,510,510,510,0
20240328,132700,980452728,510,510,510,510,350
20240328,132600,980274228,510,510,510,510,0
20240328,132500,980274228,510,509,510,509,611
20240328,132400,979962728,509,509,509,509,0
20240328,132300,979962728,509,509,509,509,422
20240328,132200,979747930,509,509,509,508,440
20240328,132100,979523972,509,509,509,509,10
20240328,132000,979518882,509,509,509,509,8
20240328,131900,979514810,509,509,509,509,0
20240328,131800,979514810,509,509,509,509,1
20240328,131700,979514301,507,506,507,506,5693
20240328,131600,976628261,506,506,507,506,417
20240328,131500,976417257,506,506,506,506,951
20240328,131400,975936051,507,507,507,507,17
20240328,131300,975927432,509,507,509,505,3772
20240328,131200,974020548,509,509,509,509,4
20240328,131100,974018512,505,508,508,505,20152
20240328,131000,963812821,510,510,510,510,5
20240328,130900,963810271,510,509,510,509,3006
20240328,130800,962280215,509,509,509,509,8
20240328,130700,962276143,510,510,510,510,4
20240328,130600,962274103,510,510,510,510,0
20240328,130500,962274103,510,510,510,510,2
20240328,130400,962273083,507,508,508,507,11
20240328,130300,962267496,508,510,510,508,170
20240328,130200,962181118,510,508,510,507,15837
20240328,130100,954147458,508,511,511,508,10443
20240328,130000,948835811,510,510,510,510,1634
20240328,125900,948002471,509,510,510,509,2580
20240328,125800,946688413,510,511,511,510,531
20240328,125700,946417600,510,509,510,509,625
20240328,125600,946098852,510,511,511,510,5394
20240328,125500,943347895,510,510,510,510,1996
20240328,125400,942329935,510,509,510,509,9
20240328,125300,942325350,509,510,510,509,1002
20240328,125200,941814332,514,514,514,514,1
20240328,125100,941813818,509,510,510,509,1779
20240328,125000,940907589,511,511,511,511,1794
20240328,124900,939990855,511,510,511,510,203
20240328,124800,939887125,511,511,511,511,2003
20240328,124700,938863592,510,510,511,510,2596
20240328,124600,937539631,511,514,514,511,3
20240328,124500,937538094,514,514,514,514,0
20240328,124400,937538094,514,510,514,510,2592
20240328,124300,936206034,515,510,515,510,3003
20240328,124200,934674489,510,514,515,510,25003
20240328,124100,921883951,514,515,515,510,90004
20240328,124000,875946626,522,519,522,519,10001
20240328,123900,870747103,519,519,519,519,1
20240328,123800,870746584,520,511,520,511,10639
20240328,123700,865270013,511,511,511,511,4091
20240328,123600,863179512,511,511,511,511,2326
20240328,123500,861990926,509,511,512,509,21446
20240328,123400,851053779,511,510,511,510,11812
20240328,123300,845020706,510,518,518,510,52437
20240328,123200,818099734,519,519,519,519,155
20240328,123100,818019289,519,519,519,519,1
20240328,123000,818018770,519,517,519,517,3474
20240328,122900,816218428,517,517,517,517,0
20240328,122800,816218428,517,517,517,517,386
20240328,122700,816018866,517,517,517,517,0
20240328,122600,816018866,517,517,517,517,220
20240328,122500,815905126,517,517,517,517,0
20240328,122400,815905126,517,517,517,517,138
20240328,122300,815833780,517,517,517,517,0
20240328,122200,815833780,517,518,518,517,421
20240328,122100,815615923,518,518,518,518,2334
20240328,122000,814406911,519,520,520,519,5000
20240328,121900,811810568,520,520,520,520,0
20240328,121800,811810568,520,520,520,519,682
20240328,121700,811456427,519,519,519,519,184
20240328,121600,811360931,519,519,519,519,617
20240328,121500,811040708,519,519,519,519,2360
20240328,121400,809815868,519,518,519,518,2137
20240328,121300,808707265,521,521,521,519,3495
20240328,121200,806892370,521,522,522,521,23
20240328,121100,806880369,522,522,522,522,5
20240328,121000,806877759,522,519,522,518,20005
20240328,120900,796514829,518,520,522,518,27818
20240328,120800,782051695,519,519,519,519,437
20240328,120700,781824892,520,520,520,519,2498
20240328,120600,780528312,523,520,523,520,10051
20240328,120500,775278359,519,519,519,518,2688
20240328,120400,773884946,519,525,525,518,54952
20240328,120300,745274477,525,526,526,525,200
20240328,120200,745169284,526,529,529,525,3281
20240328,120100,743443502,532,532,532,532,0
20240328,120000,743443502,532,532,532,532,0
20240328,115900,743443502,532,532,532,532,0
20240328,115800,743443502,532,528,532,528,646
20240328,115700,743102290,528,528,528,528,308
20240328,115600,742939666,528,527,528,527,277
20240328,115500,742793610,527,530,531,527,22952
20240328,115400,730656575,530,531,531,530,866
20240328,115300,730197089,531,531,531,531,1757
20240328,115200,729264122,531,535,535,531,1216
20240328,115100,728617964,535,535,535,535,484
20240328,115000,728359024,535,538,538,535,299
20240328,114900,728198249,538,538,538,538,19
20240328,114800,728188027,534,534,534,534,0
20240328,114700,728188027,534,534,534,534,0
20240328,114600,728188027,534,539,539,534,1002
20240328,114500,727652952,534,534,534,534,1
20240328,114400,727652418,534,536,536,534,1292
20240328,114300,726961670,539,539,539,539,369
20240328,114200,726762779,539,539,539,539,0
20240328,114100,726762779,539,539,539,539,0
20240328,114000,726762779,539,539,539,539,0
20240328,113900,726762779,539,539,539,539,21
20240328,113800,726751460,539,539,539,539,11
20240328,113700,726745531,534,534,534,534,2205
20240328,113600,725568061,534,534,534,534,1
20240328,113500,725567527,541,541,541,541,1
20240328,113400,725566986,535,537,537,533,5582
20240328,113300,722581434,536,536,536,536,0
20240328,113200,722581434,536,537,537,536,3314
20240328,113100,720801840,537,537,537,537,10
20240328,113000,720796470,544,544,544,544,0
20240328,112900,720796470,544,543,544,543,2303
20240328,112800,719545940,535,538,538,535,12620
20240328,112700,712788095,539,539,539,539,1856
20240328,112600,711787711,544,544,544,544,0
20240328,112500,711787711,544,544,544,544,0
20240328,112400,711787711,544,545,545,544,6330
20240328,112300,708344038,545,541,545,539,10446
20240328,112200,702665378,539,541,541,539,37
20240328,112100,702645433,540,542,542,540,187
20240328,112000,702544451,541,542,542,541,1275
20240328,111900,701854675,543,543,543,543,1
20240328,111800,701854132,543,538,543,538,1172
20240328,111700,701220587,541,537,541,537,2121
20240328,111600,700078416,541,540,541,540,1100
20240328,111500,699483916,542,537,542,536,2216
20240328,111400,698295028,542,542,542,535,8842
20240328,111300,693532906,545,541,545,541,1558
20240328,111200,692690024,541,540,545,540,2037
20240328,111100,691588869,540,543,543,540,20000
20240328,111000,680780726,543,543,543,543,0
20240328,110900,680780726,543,545,549,543,27045
20240328,110800,666056914,546,547,547,546,2085
20240328,110700,664916580,547,550,550,547,5383
20240328,110600,661970293,550,547,550,547,2
20240328,110500,661969196,552,551,552,547,3096
20240328,110400,660263302,547,547,547,547,2946
20240328,110300,658651840,549,549,550,549,2785
20240328,110200,657121448,550,550,550,550,6
20240328,110100,657118148,550,550,550,550,0
20240328,110000,657118148,550,547,550,547,1892
20240328,105900,656083216,547,547,550,547,1199
20240328,105800,655425338,550,550,550,550,390
20240328,105700,655210838,552,552,552,552,0
20240328,105600,655210838,552,553,553,546,219
20240328,105500,655090943,545,553,553,545,11257
20240328,105400,648935597,553,548,553,548,91
20240328,105300,648885719,546,555,555,546,22175
20240328,105200,636729330,552,552,552,552,2039
20240328,105100,635603802,555,550,555,550,5413
20240328,105000,632626647,550,555,555,550,26729
20240328,104900,617840694,555,562,562,551,17313
20240328,104800,608262728,562,560,562,559,3820
20240328,104700,606123496,560,558,565,556,34271
20240328,104600,586943975,560,554,560,554,27911
20240328,104500,571381752,550,554,554,550,1426
20240328,104400,570591752,554,551,554,550,18395
20240328,104300,560444040,551,552,553,551,2460
20240328,104200,559087045,555,555,555,555,2859
20240328,104100,557500300,555,555,555,552,21431
20240328,104000,545627698,555,562,562,554,48411
20240328,103900,518722780,562,567,568,560,30260
20240328,103800,501633912,567,553,570,552,153369
20240328,103700,415265987,553,549,553,549,62884
20240328,103600,380661126,549,547,549,547,7594
20240328,103500,376499511,547,547,547,547,3
20240328,103400,376497870,548,547,548,547,8982
20240328,103300,371576427,547,545,547,545,109
20240328,103200,371517020,545,544,545,544,4270
20240328,103100,369190926,544,544,544,544,0
20240328,103000,369190926,544,544,544,544,1
20240328,102900,369190382,541,541,541,541,44
20240328,102800,369166578,541,541,541,541,1
20240328,102700,369166037,541,541,541,540,11518
20240328,102600,362938799,541,544,544,541,7920
20240328,102500,358640011,544,546,547,544,3225
20240328,102400,356882594,545,547,547,545,624
20240328,102300,356542486,547,547,547,544,244
20240328,102200,356409333,545,545,546,543,3064
20240328,102100,354740394,545,546,546,545,799
20240328,102000,354304439,546,546,546,546,439
20240328,101900,354064745,546,548,548,546,942
20240328,101800,353550123,546,546,547,545,2774
20240328,101700,352033678,546,547,547,541,3510
20240328,101600,350126779,549,549,549,549,958
20240328,101500,349600837,550,547,550,547,14977
20240328,101400,341382083,549,545,549,545,9376
20240328,101300,336252220,541,547,550,541,17563
20240328,101200,326660220,546,542,547,542,54936
20240328,101100,296742301,542,542,542,541,11671
20240328,101000,290417378,542,535,542,535,10047
20240328,100900,284974352,535,535,535,535,0
20240328,100800,284974352,535,536,536,534,3735
20240328,100700,282976490,536,536,536,536,1
20240328,100600,282975954,536,532,536,531,1206
20240328,100500,282334363,532,536,539,532,1472
20240328,100400,281547951,542,542,542,542,21
20240328,100300,281536569,543,543,543,543,0
20240328,100200,281536569,543,543,543,543,902
20240328,100100,281046783,543,543,543,543,500
20240328,100000,280775283,543,540,543,534,4480
20240328,095900,278357858,544,544,544,543,2113
20240328,095800,277208430,544,544,544,544,0
20240328,095700,277208430,544,544,544,544,130
20240328,095600,277137710,544,541,547,541,23910
20240328,095500,264186384,541,538,541,538,13360
20240328,095400,256972375,538,538,538,528,5851
20240328,095300,253863848,538,537,539,537,1052
20240328,095200,253298371,537,531,538,531,446
20240328,095100,253059168,531,531,531,531,2321
20240328,095000,251826717,529,529,529,529,0
20240328,094900,251826717,529,536,540,529,5693
20240328,094800,248777813,536,536,536,536,142
20240328,094700,248701701,536,536,536,527,3021
20240328,094600,247095969,540,536,540,536,1699
20240328,094500,246185277,539,536,539,536,4361
20240328,094400,243834701,541,541,541,528,17853
20240328,094300,234251222,533,544,544,533,28571
20240328,094200,218887831,544,550,550,544,9478
20240328,094100,213700995,550,544,550,544,9837
20240328,094000,208309164,544,549,552,541,23958
20240328,093900,195205268,549,546,552,536,47670
20240328,093800,169162573,546,543,546,542,24505
20240328,093700,155825642,543,543,545,541,11067
20240328,093600,149811888,542,542,542,542,3686
20240328,093500,147814076,542,545,545,542,8597
20240328,093400,143136311,544,545,545,542,1408
20240328,093300,142371381,546,544,547,544,22816
20240328,093200,129940482,544,548,548,540,125
20240328,093100,129872633,549,528,549,528,58166
20240328,093000,98766890,528,527,528,527,6620
20240328,092900,95272840,524,531,531,524,7209
20240328,092800,91475790,532,527,532,527,22423
20240328,092700,79591679,528,525,528,523,6219
20240328,092600,76314627,525,525,525,525,800
20240328,092500,75894627,525,526,526,524,746
20240328,092400,75503313,524,523,524,523,3722
20240328,092300,73553657,523,523,523,522,2028
20240328,092200,72493213,522,523,523,522,1307
20240328,092100,71809653,522,519,522,519,502
20240328,092000,71547612,522,519,522,519,693
20240328,091900,71187885,519,519,519,519,39
20240328,091800,71167644,512,512,512,512,0
20240328,091700,71167644,512,513,513,512,2047
20240328,091600,70119254,513,519,519,513,504
20240328,091500,69860678,519,519,519,513,1834
20240328,091400,68918763,516,520,520,516,31504
20240328,091300,52556701,520,524,524,520,7637
20240328,091200,48580065,524,525,525,524,2560
20240328,091100,47236066,525,528,529,525,2005
20240328,091000,46182491,528,529,530,528,364
20240328,090900,45989854,530,530,530,526,3140
20240328,090800,44334704,530,520,532,520,70855
20240328,090700,6990352,520,520,520,520,1689
20240328,090600,6112072,520,519,520,519,6134
20240328,090500,2925544,516,518,519,516,61
20240328,090400,2893966,516,516,516,516,396
20240328,090300,2689630,514,516,519,514,3271
20240328,090200,1005981,514,514,516,514,6
20240328,090100,1002895,509,509,509,509,1
20240328,090000,1002386,518,519,519,508,1933